Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-10-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $30.30 | $99.07 | 532,300 | — | — |
| 2023-12-28 | $30.54 | $99.85 | 573,300 | — | — |
| 2023-12-27 | $31.12 | $101.75 | 500,700 | — | — |
| 2023-12-26 | $31.60 | $103.32 | 539,100 | — | — |
| 2023-12-22 | $31.40 | $102.66 | 776,600 | — | — |
| 2023-12-21 | $31.36 | $102.53 | 822,200 | — | — |
| 2023-12-20 | $31.65 | $103.48 | 1,116,800 | — | — |
| 2023-12-19 | $31.70 | $103.64 | 1,078,700 | — | — |
| 2023-12-18 | $31.55 | $103.15 | 998,500 | — | — |
| 2023-12-15 | $31.45 | $102.83 | 3,985,600 | — | — |
| 2023-12-14 | $32.11 | $104.98 | 1,040,800 | — | — |
| 2023-12-13 | $30.52 | $99.78 | 1,496,600 | — | — |
| 2023-12-12 | $29.57 | $96.68 | 823,400 | — | — |
| 2023-12-11 | $30.27 | $98.97 | 747,300 | — | — |
| 2023-12-08 | $30.09 | $98.38 | 741,600 | — | — |
| 2023-12-07 | $30.24 | $98.87 | 566,900 | — | — |
| 2023-12-06 | $30.17 | $98.64 | 908,400 | — | — |
| 2023-12-05 | $31.31 | $102.37 | 747,700 | — | — |
| 2023-12-04 | $32.20 | $105.28 | 547,600 | — | — |
| 2023-12-01 | $32.31 | $105.64 | 672,300 | — | — |
| 2023-11-30 | $31.77 | $103.87 | 835,600 | — | — |
| 2023-11-29 | $31.73 | $103.74 | 580,400 | — | — |
| 2023-11-28 | $32.28 | $105.54 | 400,400 | — | — |
| 2023-11-27 | $32.36 | $105.80 | 732,100 | — | — |
| 2023-11-24 | $31.94 | $104.43 | 195,300 | — | — |
| 2023-11-22 | $31.92 | $104.36 | 500,400 | — | — |
| 2023-11-21 | $31.61 | $103.35 | 504,300 | — | — |
| 2023-11-20 | $31.84 | $104.10 | 662,600 | — | — |
| 2023-11-17 | $31.37 | $102.56 | 574,300 | — | — |
| 2023-11-16 | $31.04 | $101.48 | 974,600 | — | — |
| 2023-11-15 | $32.21 | $105.31 | 1,145,400 | — | — |
| 2023-11-14 | $32.04 | $104.75 | 1,125,600 | — | — |
| 2023-11-13 | $30.54 | $99.85 | 754,700 | — | — |
| 2023-11-10 | $30.26 | $98.93 | 995,800 | — | — |
| 2023-11-09 | $31.20 | $95.47 | 1,304,100 | — | — |
| 2023-11-08 | $31.37 | $95.99 | 1,018,000 | — | — |
| 2023-11-07 | $31.70 | $97.00 | 1,197,100 | — | — |
| 2023-11-06 | $32.58 | $99.69 | 1,216,800 | — | — |
| 2023-11-03 | $32.64 | $99.88 | 1,046,300 | — | — |
| 2023-11-02 | $33.53 | $102.60 | 1,134,500 | — | — |
| 2023-11-01 | $33.53 | $102.60 | 1,239,300 | — | — |
| 2023-10-31 | $32.75 | $100.21 | 2,112,400 | — | — |
| 2023-10-30 | $31.43 | $96.17 | 990,800 | — | — |
| 2023-10-27 | $31.00 | $94.86 | 812,000 | — | — |
| 2023-10-26 | $31.44 | $96.20 | 685,100 | — | — |
| 2023-10-25 | $31.15 | $95.32 | 525,500 | — | — |
| 2023-10-24 | $31.45 | $96.23 | 898,600 | — | — |
| 2023-10-23 | $32.31 | $98.87 | 783,300 | — | — |
| 2023-10-20 | $32.65 | $99.91 | 744,200 | — | — |
| 2023-10-19 | $32.94 | $100.79 | 842,100 | — | — |
| 2023-10-18 | $33.27 | $101.80 | 484,900 | — | — |
| 2023-10-17 | $32.29 | $98.80 | 528,800 | — | — |
| 2023-10-16 | $31.86 | $97.49 | 704,400 | — | — |
| 2023-10-13 | $31.38 | $96.02 | 732,800 | — | — |
| 2023-10-12 | $31.48 | $96.33 | 623,500 | — | — |
| 2023-10-11 | $32.09 | $98.19 | 557,100 | — | — |
| 2023-10-10 | $31.88 | $97.55 | 903,200 | — | — |
| 2023-10-09 | $31.05 | $95.01 | 959,900 | — | — |
| 2023-10-06 | $30.68 | $93.88 | 1,084,700 | — | — |
| 2023-10-05 | $30.76 | $94.12 | 1,243,700 | — | — |
| 2023-10-04 | $30.52 | $93.39 | 977,900 | — | — |
| 2023-10-03 | $32.34 | $98.96 | 1,121,600 | — | — |
| 2023-10-02 | $33.40 | $102.20 | 734,900 | — | — |
| 2023-09-29 | $34.03 | $104.13 | 959,000 | — | — |
| 2023-09-28 | $35.39 | $108.29 | 911,700 | — | — |
| 2023-09-27 | $34.63 | $105.96 | 868,000 | — | — |
| 2023-09-26 | $33.78 | $103.36 | 710,400 | — | — |
| 2023-09-25 | $33.73 | $103.21 | 1,133,400 | — | — |
| 2023-09-22 | $33.78 | $103.36 | 755,400 | — | — |
| 2023-09-21 | $34.07 | $104.25 | 987,600 | — | — |
| 2023-09-20 | $33.74 | $103.24 | 808,500 | — | — |
| 2023-09-19 | $33.61 | $102.84 | 1,111,200 | — | — |
| 2023-09-18 | $34.64 | $106.00 | 733,600 | — | — |
| 2023-09-15 | $34.55 | $105.72 | 3,094,300 | — | — |
| 2023-09-14 | $35.22 | $107.77 | 1,433,900 | — | — |
| 2023-09-13 | $34.75 | $106.33 | 1,429,000 | — | — |
| 2023-09-12 | $35.49 | $108.60 | 2,334,900 | — | — |
| 2023-09-11 | $37.04 | $113.34 | 861,700 | — | — |
| 2023-09-08 | $36.96 | $113.09 | 1,116,500 | — | — |
| 2023-09-07 | $35.84 | $109.67 | 612,700 | — | — |
| 2023-09-06 | $34.88 | $106.73 | 511,000 | — | — |
| 2023-09-05 | $34.70 | $106.18 | 850,200 | — | — |
| 2023-09-01 | $34.78 | $106.42 | 1,282,000 | — | — |
| 2023-08-31 | $32.70 | $100.06 | 1,656,300 | — | — |
| 2023-08-30 | $32.81 | $100.40 | 728,500 | — | — |
| 2023-08-29 | $32.44 | $99.26 | 949,700 | — | — |
| 2023-08-28 | $32.24 | $98.65 | 994,300 | — | — |
| 2023-08-25 | $32.93 | $100.76 | 1,047,500 | — | — |
| 2023-08-24 | $32.20 | $98.53 | 1,286,600 | — | — |
| 2023-08-23 | $32.43 | $99.23 | 1,827,100 | — | — |
| 2023-08-22 | $34.68 | $106.12 | 743,300 | — | — |
| 2023-08-21 | $34.52 | $105.63 | 887,100 | — | — |
| 2023-08-18 | $35.20 | $107.71 | 780,200 | — | — |
| 2023-08-17 | $34.77 | $106.39 | 717,600 | — | — |
| 2023-08-16 | $34.89 | $106.76 | 613,300 | — | — |
| 2023-08-15 | $34.88 | $106.73 | 981,200 | — | — |
| 2023-08-14 | $35.99 | $110.13 | 636,600 | — | — |
| 2023-08-11 | $36.55 | $111.84 | 821,100 | — | — |
| 2023-08-10 | $37.46 | $110.03 | 1,190,700 | — | — |
| 2023-08-09 | $37.68 | $110.68 | 1,324,800 | — | — |
| 2023-08-08 | $36.59 | $107.48 | 1,150,000 | — | — |
| 2023-08-07 | $36.97 | $108.59 | 1,557,200 | — | — |
| 2023-08-04 | $36.34 | $106.74 | 1,719,000 | — | — |
| 2023-08-03 | $36.70 | $107.80 | 1,292,700 | — | — |
| 2023-08-02 | $36.75 | $107.95 | 1,697,300 | — | — |
| 2023-08-01 | $36.12 | $106.10 | 3,033,400 | — | — |
| 2023-07-31 | $36.74 | $107.92 | 835,800 | — | — |
| 2023-07-28 | $36.51 | $107.24 | 639,700 | — | — |
| 2023-07-27 | $35.29 | $103.66 | 580,900 | — | — |
| 2023-07-26 | $35.63 | $104.66 | 569,700 | — | — |
| 2023-07-25 | $34.87 | $102.43 | 679,800 | — | — |
| 2023-07-24 | $35.03 | $102.90 | 924,700 | — | — |
| 2023-07-21 | $33.81 | $99.31 | 490,400 | — | — |
| 2023-07-20 | $33.35 | $97.96 | 518,500 | — | — |
| 2023-07-19 | $32.70 | $96.05 | 690,800 | — | — |
| 2023-07-18 | $31.87 | $93.61 | 729,000 | — | — |
| 2023-07-17 | $30.83 | $90.56 | 508,900 | — | — |
| 2023-07-14 | $30.74 | $90.30 | 594,500 | — | — |
| 2023-07-13 | $31.31 | $91.97 | 860,100 | — | — |
| 2023-07-12 | $31.30 | $91.94 | 755,700 | — | — |
| 2023-07-11 | $31.63 | $92.91 | 755,800 | — | — |
| 2023-07-10 | $30.77 | $90.38 | 695,400 | — | — |
| 2023-07-07 | $30.98 | $91.00 | 654,400 | — | — |
| 2023-07-06 | $29.90 | $87.83 | 1,460,800 | — | — |
| 2023-07-05 | $29.78 | $87.48 | 665,400 | — | — |
| 2023-07-03 | $29.66 | $87.12 | 535,100 | — | — |
| 2023-06-30 | $29.96 | $88.00 | 1,108,400 | — | — |
| 2023-06-29 | $30.14 | $88.53 | 900,200 | — | — |
| 2023-06-28 | $29.09 | $85.45 | 683,000 | — | — |
| 2023-06-27 | $28.32 | $83.19 | 1,040,600 | — | — |
| 2023-06-26 | $27.76 | $81.54 | 964,600 | — | — |
| 2023-06-23 | $27.27 | $80.10 | 1,104,700 | — | — |
| 2023-06-22 | $27.24 | $80.01 | 827,700 | — | — |
| 2023-06-21 | $27.41 | $80.51 | 885,000 | — | — |
| 2023-06-20 | $26.92 | $79.07 | 1,012,500 | — | — |
| 2023-06-16 | $27.71 | $81.39 | 4,622,900 | — | — |
| 2023-06-15 | $27.78 | $81.60 | 866,300 | — | — |
| 2023-06-14 | $27.15 | $79.75 | 834,400 | — | — |
| 2023-06-13 | $27.75 | $81.51 | 1,191,700 | — | — |
| 2023-06-12 | $27.35 | $80.34 | 759,100 | — | — |
| 2023-06-09 | $27.55 | $80.92 | 675,700 | — | — |
| 2023-06-08 | $27.53 | $80.87 | 866,300 | — | — |
| 2023-06-07 | $27.66 | $81.25 | 1,461,700 | — | — |
| 2023-06-06 | $25.83 | $75.87 | 868,800 | — | — |
| 2023-06-05 | $25.02 | $73.49 | 1,078,600 | — | — |
| 2023-06-02 | $25.39 | $74.58 | 1,543,400 | — | — |
| 2023-06-01 | $23.69 | $69.59 | 1,120,400 | — | — |
| 2023-05-31 | $23.41 | $68.76 | 1,365,400 | — | — |
| 2023-05-30 | $23.47 | $68.94 | 887,300 | — | — |
| 2023-05-26 | $23.94 | $70.32 | 1,075,600 | — | — |
| 2023-05-25 | $23.57 | $69.23 | 2,936,700 | — | — |
| 2023-05-24 | $24.83 | $72.94 | 1,183,100 | — | — |
| 2023-05-23 | $24.46 | $71.85 | 1,896,800 | — | — |
| 2023-05-22 | $25.42 | $74.67 | 797,200 | — | — |
| 2023-05-19 | $24.92 | $73.20 | 629,300 | — | — |
| 2023-05-18 | $25.14 | $73.85 | 758,100 | — | — |
| 2023-05-17 | $24.61 | $72.29 | 744,100 | — | — |
| 2023-05-16 | $24.07 | $70.70 | 724,900 | — | — |
| 2023-05-15 | $24.83 | $72.94 | 872,900 | — | — |
| 2023-05-12 | $23.83 | $70.00 | 1,443,500 | — | — |
| 2023-05-11 | $24.80 | $71.38 | 1,682,000 | — | — |
| 2023-05-10 | $25.63 | $73.77 | 1,467,800 | — | — |
| 2023-05-09 | $25.30 | $72.82 | 1,000,800 | — | — |
| 2023-05-08 | $24.72 | $71.15 | 1,234,700 | — | — |
| 2023-05-05 | $23.94 | $68.90 | 1,223,800 | — | — |
| 2023-05-04 | $23.25 | $66.92 | 1,738,700 | — | — |
| 2023-05-03 | $24.85 | $71.52 | 2,925,600 | — | — |
| 2023-05-02 | $26.20 | $75.41 | 2,868,200 | — | — |
| 2023-05-01 | $26.72 | $76.90 | 1,215,600 | — | — |
| 2023-04-28 | $26.34 | $75.81 | 810,200 | — | — |
| 2023-04-27 | $26.18 | $75.35 | 756,200 | — | — |
| 2023-04-26 | $26.24 | $75.52 | 770,500 | — | — |
| 2023-04-25 | $26.38 | $75.93 | 924,200 | — | — |
| 2023-04-24 | $27.58 | $79.38 | 856,800 | — | — |
| 2023-04-21 | $27.09 | $77.97 | 1,057,300 | — | — |
| 2023-04-20 | $27.89 | $80.27 | 953,200 | — | — |
| 2023-04-19 | $28.18 | $81.11 | 890,700 | — | — |
| 2023-04-18 | $28.26 | $81.34 | 729,400 | — | — |
| 2023-04-17 | $28.52 | $82.09 | 739,200 | — | — |
| 2023-04-14 | $29.28 | $84.27 | 1,085,300 | — | — |
| 2023-04-13 | $30.00 | $86.34 | 1,154,700 | — | — |
| 2023-04-12 | $31.14 | $89.63 | 656,900 | — | — |
| 2023-04-11 | $32.19 | $92.65 | 717,800 | — | — |
| 2023-04-10 | $31.41 | $90.40 | 564,900 | — | — |
| 2023-04-06 | $30.73 | $88.45 | 856,000 | — | — |
| 2023-04-05 | $31.40 | $90.37 | 1,170,500 | — | — |
| 2023-04-04 | $30.11 | $86.66 | 1,561,300 | — | — |
| 2023-04-03 | $33.34 | $95.96 | 1,054,800 | — | — |
| 2023-03-31 | $32.78 | $94.35 | 820,600 | — | — |
| 2023-03-30 | $32.63 | $93.91 | 519,100 | — | — |
| 2023-03-29 | $33.05 | $95.12 | 1,229,700 | — | — |
| 2023-03-28 | $32.32 | $93.02 | 1,207,700 | — | — |
| 2023-03-27 | $31.26 | $89.97 | 993,900 | — | — |
| 2023-03-24 | $29.55 | $85.05 | 1,092,900 | — | — |
| 2023-03-23 | $30.04 | $86.46 | 1,049,800 | — | — |
| 2023-03-22 | $31.01 | $89.25 | 869,500 | — | — |
| 2023-03-21 | $30.94 | $89.05 | 1,476,100 | — | — |
| 2023-03-20 | $30.53 | $87.87 | 6,999,000 | — | — |
| 2023-03-17 | $29.78 | $85.71 | 2,533,800 | — | — |
| 2023-03-16 | $29.68 | $85.42 | 2,538,000 | — | — |
| 2023-03-15 | $28.31 | $81.48 | 1,593,600 | — | — |
| 2023-03-14 | $29.36 | $84.50 | 678,100 | — | — |
| 2023-03-13 | $28.80 | $82.89 | 827,800 | — | — |
| 2023-03-10 | $30.65 | $88.22 | 596,800 | — | — |
| 2023-03-09 | $31.13 | $89.60 | 675,800 | — | — |
| 2023-03-08 | $32.07 | $92.30 | 737,800 | — | — |
| 2023-03-07 | $32.60 | $93.83 | 616,700 | — | — |
| 2023-03-06 | $33.51 | $96.45 | 639,000 | — | — |
| 2023-03-03 | $33.43 | $96.22 | 815,400 | — | — |
| 2023-03-02 | $33.07 | $93.74 | 876,800 | — | — |
| 2023-03-01 | $33.45 | $94.82 | 890,600 | — | — |
| 2023-02-28 | $31.73 | $89.94 | 1,185,000 | — | — |
| 2023-02-27 | $32.51 | $92.15 | 816,700 | — | — |
| 2023-02-24 | $31.58 | $89.52 | 1,056,200 | — | — |
| 2023-02-23 | $31.36 | $88.89 | 1,275,500 | — | — |
| 2023-02-22 | $31.34 | $88.84 | 1,144,500 | — | — |
| 2023-02-21 | $32.25 | $91.42 | 834,600 | — | — |
| 2023-02-17 | $32.02 | $90.77 | 754,700 | — | — |
| 2023-02-16 | $33.26 | $94.28 | 835,600 | — | — |
| 2023-02-15 | $33.75 | $95.67 | 677,500 | — | — |
| 2023-02-14 | $34.06 | $96.55 | 823,500 | — | — |
| 2023-02-13 | $33.68 | $95.47 | 540,600 | — | — |
| 2023-02-10 | $34.36 | $97.40 | 776,000 | — | — |
| 2023-02-09 | $32.29 | $91.53 | 509,900 | — | — |
| 2023-02-08 | $32.54 | $92.24 | 466,600 | — | — |
| 2023-02-07 | $32.98 | $93.49 | 641,100 | — | — |
| 2023-02-06 | $31.61 | $89.60 | 693,800 | — | — |
| 2023-02-03 | $32.10 | $90.99 | 521,900 | — | — |
| 2023-02-02 | $32.41 | $91.87 | 716,500 | — | — |
| 2023-02-01 | $32.59 | $92.38 | 722,200 | — | — |
| 2023-01-31 | $33.20 | $94.11 | 674,500 | — | — |
| 2023-01-30 | $32.68 | $92.64 | 622,800 | — | — |
| 2023-01-27 | $34.36 | $97.40 | 539,800 | — | — |
| 2023-01-26 | $35.50 | $100.63 | 460,200 | — | — |
| 2023-01-25 | $34.09 | $96.63 | 502,300 | — | — |
| 2023-01-24 | $34.64 | $98.19 | 839,000 | — | — |
| 2023-01-23 | $33.53 | $95.05 | 836,300 | — | — |
| 2023-01-20 | $32.72 | $92.75 | 977,200 | — | — |
| 2023-01-19 | $32.90 | $93.26 | 666,300 | — | — |
| 2023-01-18 | $32.84 | $93.09 | 598,500 | — | — |
| 2023-01-17 | $32.60 | $92.41 | 555,600 | — | — |
| 2023-01-13 | $31.92 | $90.48 | 424,300 | — | — |
| 2023-01-12 | $31.59 | $89.55 | 665,500 | — | — |
| 2023-01-11 | $31.28 | $88.67 | 522,900 | — | — |
| 2023-01-10 | $31.24 | $88.55 | 368,500 | — | — |
| 2023-01-09 | $31.42 | $89.06 | 551,500 | — | — |
| 2023-01-06 | $31.87 | $90.34 | 803,400 | — | — |
| 2023-01-05 | $31.35 | $88.87 | 992,400 | — | — |
| 2023-01-04 | $29.99 | $85.01 | 757,600 | — | — |
| 2023-01-03 | $29.30 | $83.06 | 909,800 | — | — |